Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Task Gp Inc (NQ: CTG )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.328 6.328 5.876 6.274 32,159 -0.02(-0.30%)
Aug 28, 2008 6.075 6.328 6.075 6.293 57,332 +0.24(+3.90%)
Aug 27, 2008 6.220 6.220 5.876 6.057 48,263 -0.13(-2.05%)
Aug 26, 2008 6.057 6.229 6.057 6.184 51,604 +0.17(+2.86%)
Aug 25, 2008 5.849 6.238 5.632 6.012 93,646 +0.14(+2.47%)
Aug 22, 2008 6.012 6.147 5.867 5.867 54,151 -0.12(-1.96%)
Aug 21, 2008 5.524 5.985 5.415 5.985 102,612 +0.37(+6.60%)
Aug 20, 2008 5.921 5.967 5.515 5.614 61,441 -0.30(-5.05%)
Aug 19, 2008 5.876 6.003 5.746 5.912 68,161 +0.03(+0.46%)
Aug 18, 2008 5.885 6.021 5.017 5.885 163,877 +0.12(+2.04%)
Aug 15, 2008 5.967 5.967 5.478 5.768 104,906 -0.24(-3.92%)
Aug 14, 2008 6.156 6.482 5.795 6.003 192,091 -0.20(-3.21%)
Aug 13, 2008 5.668 6.229 5.668 6.202 111,339 +0.42(+7.19%)
Aug 12, 2008 5.876 5.958 5.487 5.786 53,126 -0.09(-1.54%)
Aug 11, 2008 6.202 6.202 5.759 5.876 126,657 +0.14(+2.52%)
Aug 08, 2008 5.876 5.966 5.144 5.732 241,080 -0.61(-9.69%)
Aug 07, 2008 6.527 6.527 6.129 6.346 156,357 -0.17(-2.64%)
Aug 06, 2008 5.777 6.554 5.777 6.518 605,700 +0.66(+11.27%)
Aug 05, 2008 5.741 5.876 5.698 5.858 49,486 +0.03(+0.47%)
Aug 04, 2008 6.057 6.093 5.741 5.831 117,449 -0.10(-1.68%)
Aug 01, 2008 6.057 6.193 5.741 5.930 107,030 -0.13(-2.09%)
Jul 31, 2008 5.732 6.627 5.713 6.057 220,637 +0.40(+7.06%)
Jul 30, 2008 5.081 5.849 5.081 5.657 100,448 +0.50(+9.79%)
Jul 29, 2008 5.153 5.424 4.791 5.153 56,422 +0.00(+0.00%)
Jul 28, 2008 4.864 5.424 4.827 5.153 156,662 +0.38(+7.95%)
Jul 25, 2008 4.972 4.972 4.656 4.773 25,281 -0.13(-2.58%)
Jul 24, 2008 4.611 4.972 4.611 4.900 43,911 +0.37(+8.18%)
Jul 23, 2008 4.601 4.683 4.249 4.529 139,918 +0.69(+17.88%)
Jul 22, 2008 3.914 3.996 3.797 3.842 39,052 -0.12(-2.97%)
Jul 21, 2008 4.032 4.204 3.914 3.960 24,084 -0.02(-0.45%)
Jul 18, 2008 4.104 4.140 3.942 3.978 16,417 -0.05(-1.35%)
Jul 17, 2008 4.068 4.113 4.032 4.032 29,174 +0.00(+0.00%)
Jul 16, 2008 3.960 4.113 3.960 4.032 14,240 +0.09(+2.29%)
Jul 15, 2008 4.430 4.439 3.942 3.942 56,665 -0.51(-11.38%)
Jul 14, 2008 4.502 4.502 4.430 4.448 4,533 -0.12(-2.57%)
Jul 11, 2008 4.701 4.701 4.439 4.565 2,801 -0.08(-1.75%)
Jul 10, 2008 4.620 4.674 4.520 4.647 5,364 +0.14(+3.21%)
Jul 09, 2008 4.439 4.592 4.439 4.502 3,895 +0.03(+0.61%)
Jul 08, 2008 4.538 4.538 4.475 4.475 4,607 -0.13(-2.75%)
Jul 07, 2008 4.618 4.665 4.601 4.601 3,519 +0.08(+1.80%)
Jul 04, 2008 4.493 4.520 4.493 4.520 2,477 +0.00(+0.00%)
Jul 03, 2008 4.493 4.520 4.493 4.520 2,477 -0.01(-0.20%)
Jul 02, 2008 4.430 4.583 4.430 4.529 3,960 +0.12(+2.66%)
Jul 01, 2008 4.547 4.547 4.412 4.412 3,444 -0.22(-4.69%)
Jun 30, 2008 4.520 4.882 4.502 4.629 6,058 -0.02(-0.39%)
Jun 27, 2008 4.547 4.647 4.520 4.647 5,367 -0.03(-0.58%)
Jun 26, 2008 4.547 4.674 4.520 4.674 6,130 +0.14(+3.03%)
Jun 25, 2008 4.592 4.592 4.529 4.536 10,896 -0.04(-0.83%)
Jun 24, 2008 4.600 4.746 4.565 4.574 4,275 -0.05(-0.98%)
Jun 23, 2008 4.681 4.864 4.620 4.620 10,280 -0.04(-0.78%)
Jun 20, 2008 4.719 4.737 4.520 4.656 12,282 -0.03(-0.58%)
Jun 19, 2008 4.475 4.683 4.475 4.683 8,441 +0.14(+3.19%)
Jun 18, 2008 4.520 4.565 4.493 4.538 31,990 +0.02(+0.40%)
Jun 17, 2008 4.611 4.611 4.520 4.520 4,645 -0.02(-0.40%)
Jun 16, 2008 4.574 4.574 4.430 4.538 24,633 +0.00(+0.00%)
Jun 13, 2008 4.511 4.710 4.484 4.538 1,880 -0.01(-0.20%)
Jun 12, 2008 4.601 4.728 4.520 4.547 4,811 -0.01(-0.20%)
Jun 11, 2008 4.520 4.601 4.520 4.556 2,106 +0.01(+0.20%)
Jun 10, 2008 4.565 4.656 4.520 4.547 5,041 -0.11(-2.33%)
Jun 09, 2008 4.601 4.656 4.520 4.656 6,507 +0.12(+2.59%)
Jun 06, 2008 4.927 4.954 4.520 4.538 7,821 -0.34(-7.04%)
Jun 05, 2008 4.764 4.972 4.764 4.882 44,209 +0.14(+2.86%)
Jun 04, 2008 4.538 4.782 4.538 4.746 19,076 +0.11(+2.34%)
Jun 03, 2008 4.574 4.674 4.574 4.638 10,577 +0.02(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.